ShenZhen Kondarl Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	20.270	20.830	20.260	20.820	19.336	8,879,390
2023-07-28	19.900	20.340	19.810	20.160	18.723	4,072,340
2023-07-27	19.990	20.280	19.830	19.940	18.519	3,482,935
2023-07-26	20.110	20.390	20.020	20.120	18.686	4,469,802
2023-07-25	19.950	20.380	19.790	20.200	18.760	5,730,775
2023-07-24	20.680	20.840	19.840	19.930	18.509	6,710,521
2023-07-21	20.590	20.940	20.390	20.540	19.076	5,532,641
2023-07-20	20.730	20.990	20.470	20.500	19.039	5,618,594
2023-07-19	20.330	20.800	20.100	20.710	19.234	9,246,492
2023-07-18	19.400	21.150	19.250	20.460	19.002	13,925,369
2023-07-17	19.150	19.350	18.910	19.310	17.934	5,616,522
2023-07-14	19.510	19.750	19.100	19.150	17.785	6,002,936
2023-07-13	19.570	19.690	19.410	19.500	18.110	3,353,005
2023-07-12	19.730	19.890	19.500	19.560	18.166	3,399,968
2023-07-11	19.720	19.970	19.560	19.820	18.407	4,704,919
2023-07-10	19.500	19.880	19.380	19.720	18.314	4,832,425
2023-07-07	19.190	19.580	19.030	19.380	17.999	3,386,946
2023-07-06	19.080	19.590	18.920	19.330	17.952	3,507,128
2023-07-05	19.390	19.460	19.150	19.160	17.794	2,621,941
2023-07-04	19.810	19.950	19.250	19.300	17.924	3,896,661
2023-07-03	19.580	19.810	19.240	19.630	18.231	4,024,311
2023-06-30	19.290	19.730	19.120	19.520	18.129	4,426,582
2023-06-29	18.830	19.290	18.680	19.130	17.766	4,032,385
2023-06-28	19.190	19.670	18.770	19.000	17.646	3,865,552
2023-06-27	18.580	19.130	18.580	19.010	17.655	3,137,810
2023-06-26	18.750	18.900	18.540	18.730	17.395	3,347,517
2023-06-21	19.180	19.320	18.930	18.950	17.599	2,785,920
2023-06-20	19.520	19.520	19.060	19.100	17.739	3,797,130
2023-06-19	20.010	20.140	19.370	19.400	18.017	5,544,113
2023-06-16	19.530	20.150	19.490	20.020	18.593	5,577,859
2023-06-15	19.530	19.590	19.220	19.540	18.147	3,122,424
2023-06-14	19.550	19.880	19.380	19.450	18.064	3,255,962
2023-06-13	19.480	19.640	19.270	19.550	18.157	4,053,000
2023-06-12	19.800	19.980	19.300	19.530	18.138	4,772,758
2023-06-09	20.400	20.440	19.470	19.790	18.379	6,951,777
2023-06-08	18.810	20.280	18.730	20.180	18.742	8,281,141
2023-06-07	18.880	19.100	18.580	19.030	17.674	3,291,547
2023-06-06	18.840	19.000	18.560	18.650	17.321	4,376,333
2023-06-05	19.910	20.200	18.780	18.800	17.460	8,580,279
2023-06-02	19.750	20.050	19.490	19.920	18.500	3,656,857
2023-06-01	19.140	19.820	19.060	19.690	18.287	3,311,637
2023-05-31	19.370	19.480	19.060	19.260	17.887	2,569,771
2023-05-30	19.460	19.580	19.180	19.390	18.008	1,764,994
2023-05-29	19.310	19.540	19.130	19.370	17.989	2,001,193
2023-05-26	19.520	19.580	19.260	19.330	17.952	2,139,343
2023-05-25	19.700	19.860	19.350	19.530	18.138	2,730,473
2023-05-24	20.170	20.220	19.600	19.820	18.407	4,213,626
2023-05-23	20.230	20.740	20.170	20.340	18.890	4,573,253
2023-05-22	19.700	20.300	19.640	20.200	18.760	3,838,646
2023-05-19	19.930	20.000	19.640	19.890	18.472	3,107,861
2023-05-18	20.000	20.370	19.770	19.970	18.547	2,560,123
2023-05-17	19.700	20.080	19.550	20.000	18.574	2,562,680
2023-05-16	20.070	20.460	19.800	19.920	18.500	3,163,303
2023-05-15	20.180	20.230	19.770	20.060	18.630	3,512,532
2023-05-12	20.300	20.540	20.100	20.250	18.807	2,459,277
2023-05-11	20.190	20.870	20.030	20.220	18.779	4,001,454
2023-05-10	20.280	20.400	19.860	20.190	18.751	4,657,886
2023-05-09	21.500	21.800	20.980	21.050	18.621	5,280,199
2023-05-08	21.740	22.030	21.250	21.500	19.019	4,347,493
2023-05-05	21.690	21.900	21.180	21.510	19.028	5,527,430

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-17	0.3800 CNY
2025-04-30	0.3500 CNY
2024-09-24	0.3800 CNY
2023-05-10	1.0000 CNY
2022-04-21	1.3000 CNY
2021-05-10	1.5000 CNY
2020-07-20	0.7500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.